*ST佳沃 (300268) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	10.56	10.71	0.18	1.71%	10.47	10.73	15398	1630	1.15%
2025-09-15	10.56	10.53	-0.03	-0.28%	10.48	10.58	6449	678	0.48%
2025-09-12	10.63	10.56	0.05	0.48%	10.49	10.63	9859	1041	0.74%
2025-09-11	10.47	10.51	0.02	0.19%	10.37	10.56	14235	1486	1.06%
2025-09-10	10.51	10.49	-0.02	-0.19%	10.48	10.61	12814	1349	0.96%
2025-09-09	10.66	10.51	-0.21	-1.96%	10.33	10.72	14974	1577	1.12%
2025-09-08	10.45	10.72	0.30	2.88%	10.45	10.72	8520	901	0.64%
2025-09-05	10.49	10.42	-0.05	-0.48%	10.35	10.54	14620	1523	1.09%
2025-09-04	10.62	10.47	-0.16	-1.51%	10.32	10.68	11833	1244	0.88%
2025-09-03	10.65	10.63	0.00	0.00%	10.56	10.71	8655	920	0.65%
2025-09-02	10.84	10.63	-0.15	-1.39%	10.61	10.96	18100	1943	1.35%
2025-09-01	10.90	10.78	-0.10	-0.92%	10.67	10.90	22862	2455	1.71%
2025-08-29	10.88	10.88	0.02	0.18%	10.70	11.13	21812	2373	1.63%
2025-08-28	11.05	10.86	-0.12	-1.09%	10.67	11.25	29133	3191	2.18%
2025-08-27	11.56	10.98	-0.96	-8.04%	10.96	11.79	65275	7349	4.88%
2025-08-26	11.21	11.94	0.60	5.29%	11.19	12.02	41082	4822	3.07%
2025-08-25	11.17	11.34	0.17	1.52%	11.01	11.35	23253	2598	1.74%
2025-08-22	11.29	11.17	-0.19	-1.67%	11.07	11.35	16529	1847	1.24%
2025-08-21	11.34	11.36	0.13	1.16%	11.17	11.60	18305	2085	1.37%
2025-08-20	11.46	11.23	-0.25	-2.18%	11.16	11.46	18535	2089	1.39%
2025-08-19	11.50	11.48	-0.13	-1.12%	11.37	11.69	20537	2359	1.54%
2025-08-18	10.93	11.61	0.62	5.64%	10.93	11.88	41631	4772	3.11%
2025-08-15	10.48	10.99	0.54	5.17%	10.43	11.04	35938	3892	2.69%
2025-08-14	10.40	10.45	0.06	0.58%	10.40	10.69	19766	2084	1.48%
2025-08-13	10.48	10.39	-0.10	-0.95%	10.37	10.52	12882	1342	0.96%
2025-08-12	10.40	10.49	0.04	0.38%	10.38	10.52	8884	929	0.66%
2025-08-11	10.37	10.45	0.07	0.67%	10.34	10.45	8661	900	0.65%
2025-08-08	10.50	10.38	-0.12	-1.14%	10.34	10.52	9517	990	0.71%
2025-08-07	10.37	10.50	0.10	0.96%	10.30	10.58	11280	1177	0.84%
2025-08-06	10.45	10.40	-0.03	-0.29%	10.30	10.46	12509	1298	0.94%
2025-08-05	10.75	10.43	0.13	1.26%	10.43	10.88	34643	3710	2.59%
2025-08-04	10.29	10.30	0.04	0.39%	10.07	10.33	8115	829	0.61%
2025-08-01	10.22	10.26	0.07	0.69%	10.18	10.38	15520	1592	1.16%
2025-07-31	10.48	10.19	-0.19	-1.83%	10.14	10.48	15568	1597	1.16%
2025-07-30	10.48	10.38	-0.14	-1.33%	10.36	10.56	12632	1317	0.94%
2025-07-29	10.64	10.52	-0.12	-1.13%	10.48	10.69	10982	1157	0.82%
2025-07-28	10.83	10.64	-0.15	-1.39%	10.64	10.83	7329	783	0.55%
2025-07-25	10.80	10.79	-0.01	-0.09%	10.64	10.85	10982	1176	0.82%
2025-07-24	10.69	10.80	0.15	1.41%	10.61	10.85	12982	1396	0.97%
2025-07-23	10.62	10.65	0.03	0.28%	10.57	10.78	9572	1020	0.72%
2025-07-22	10.76	10.62	-0.19	-1.76%	10.60	10.83	11854	1266	0.89%
2025-07-21	10.85	10.81	-0.04	-0.37%	10.80	10.87	8033	870	0.60%
2025-07-18	10.88	10.85	-0.04	-0.37%	10.76	11.03	10032	1090	0.75%
2025-07-17	11.12	10.89	-0.19	-1.71%	10.88	11.28	19593	2166	1.47%
2025-07-16	10.63	11.08	0.46	4.33%	10.63	11.13	24922	2722	1.86%
2025-07-15	10.59	10.62	0.07	0.66%	10.57	10.96	18771	2013	1.40%
2025-07-14	10.39	10.55	0.19	1.83%	10.34	10.57	10146	1061	0.76%
2025-07-11	10.42	10.36	-0.05	-0.48%	10.33	10.47	9137	947	0.68%
2025-07-10	10.40	10.41	-0.02	-0.19%	10.35	10.50	5419	564	0.41%
2025-07-09	10.52	10.43	-0.08	-0.76%	10.43	10.57	3569	374	0.27%
2025-07-08	10.44	10.51	0.08	0.77%	10.41	10.55	8531	893	0.64%
2025-07-07	10.48	10.43	-0.14	-1.32%	10.42	10.56	5454	571	0.41%
2025-07-04	10.89	10.57	-0.32	-2.94%	10.57	10.98	11050	1183	0.83%
2025-07-03	10.91	10.89	-0.23	-2.07%	10.71	10.98	16808	1819	1.26%
2025-07-02	10.57	11.12	0.60	5.70%	10.50	11.38	27382	3006	2.05%
2025-07-01	10.50	10.52	0.08	0.77%	10.42	10.60	8264	866	0.62%
2025-06-30	10.50	10.44	0.01	0.10%	10.36	10.55	6081	634	0.45%
2025-06-27	10.78	10.43	-0.13	-1.23%	10.38	10.78	8293	874	0.62%
2025-06-26	10.66	10.56	-0.13	-1.22%	10.42	10.77	16188	1711	1.21%
2025-06-25	10.77	10.69	-0.08	-0.74%	10.58	10.86	10318	1102	0.77%
2025-06-24	10.57	10.77	0.27	2.57%	10.45	10.89	13836	1479	1.03%
2025-06-23	10.36	10.50	0.11	1.06%	10.25	10.62	8886	924	0.66%
2025-06-20	10.45	10.39	-0.04	-0.38%	10.23	10.54	22615	2340	1.69%
2025-06-19	10.77	10.43	-0.25	-2.34%	10.37	10.86	15290	1628	1.14%
2025-06-18	10.71	10.68	-0.06	-0.56%	10.58	10.80	15973	1705	1.19%
2025-06-17	11.27	10.74	-0.37	-3.33%	10.68	11.27	27478	2996	2.06%
2025-06-16	11.11	11.11	-0.01	-0.09%	10.94	11.27	12912	1433	0.97%
2025-06-13	11.02	11.12	0.11	1.00%	10.63	11.18	24045	2621	1.80%
2025-06-12	11.20	11.01	-0.19	-1.70%	10.89	11.27	17560	1939	1.31%
2025-06-11	11.24	11.20	-0.01	-0.09%	11.12	11.40	14286	1606	1.07%
2025-06-10	11.52	11.21	-0.34	-2.94%	10.91	11.54	22525	2537	1.68%
2025-06-09	11.40	11.55	0.27	2.39%	11.28	11.60	25155	2887	1.88%